R - RYDER SYSTEM INC
227.76
-4.710 -2.068%
Share volume: 328,906
Last Updated: 05-12-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$232.47
-4.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $232.17 | $232.17 | $234.28 | $234.28 | $224.93 | $224.93 | $227.76 | $227.76 | 328,906 | $328,906.00 |
| 05-11-2026 | $240.72 | $240.72 | $240.86 | $240.86 | $231.49 | $231.49 | $232.47 | $232.47 | 589,403 | $589,403.00 |
| 05-08-2026 | $243.67 | $243.67 | $244.05 | $244.05 | $238.20 | $238.20 | $239.14 | $239.14 | 225,428 | $225,428.00 |
| 05-07-2026 | $243.13 | $243.13 | $246.11 | $246.11 | $241.00 | $241.00 | $241.82 | $241.82 | 395,822 | $395,822.00 |
| 05-06-2026 | $244.41 | $244.41 | $246.23 | $246.23 | $240.11 | $240.11 | $241.56 | $241.56 | 372,494 | $372,494.00 |
| 05-05-2026 | $234.80 | $234.80 | $240.60 | $240.60 | $234.25 | $234.25 | $240.40 | $240.40 | 408,720 | $408,720.00 |
| 05-04-2026 | $247.98 | $247.98 | $247.98 | $247.98 | $232.73 | $232.73 | $232.97 | $232.97 | 585,694 | $585,694.00 |
| 05-01-2026 | $257.73 | $257.73 | $259.00 | $259.00 | $249.66 | $249.66 | $249.99 | $249.99 | 355,462 | $355,462.00 |
| 04-30-2026 | $247.28 | $247.28 | $254.24 | $254.24 | $246.31 | $246.31 | $253.77 | $253.77 | 412,262 | $412,262.00 |
| 04-29-2026 | $248.98 | $248.98 | $251.31 | $251.31 | $244.85 | $244.85 | $245.42 | $245.42 | 594,283 | $594,283.00 |